Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 7.14 | 7.27 | 7.06 | 7.22 | 7.22 | +0.14 (+1.98%) | 863,300 |
3 Sep 2018 | CNY | 7.14 | 7.17 | 7 | 7.08 | 7.08 | -0.06 (-0.84%) | 797,000 |
31 Aug 2018 | CNY | 7.19 | 7.25 | 7.12 | 7.14 | 7.14 | -0.1 (-1.38%) | 755,400 |
30 Aug 2018 | CNY | 7.32 | 7.43 | 7.23 | 7.24 | 7.24 | -0.14 (-1.90%) | 821,500 |
29 Aug 2018 | CNY | 7.44 | 7.45 | 7.3 | 7.38 | 7.38 | -0.11 (-1.47%) | 939,800 |
28 Aug 2018 | CNY | 7.33 | 7.52 | 7.26 | 7.49 | 7.49 | +0.17 (+2.32%) | 1,365,600 |
27 Aug 2018 | CNY | 7.23 | 7.34 | 7.18 | 7.32 | 7.32 | +0.11 (+1.53%) | 700,000 |
24 Aug 2018 | CNY | 7.31 | 7.33 | 7.2 | 7.21 | 7.21 | -0.12 (-1.64%) | 921,500 |
23 Aug 2018 | CNY | 7.35 | 7.39 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 653,710 |
22 Aug 2018 | CNY | 7.38 | 7.46 | 7.3 | 7.33 | 7.33 | -0.07 (-0.95%) | 441,663 |
21 Aug 2018 | CNY | 7.36 | 7.45 | 7.28 | 7.4 | 7.4 | +0.04 (+0.54%) | 475,000 |
20 Aug 2018 | CNY | 7.2 | 7.38 | 7.16 | 7.36 | 7.36 | +0.09 (+1.24%) | 656,048 |
17 Aug 2018 | CNY | 7.58 | 7.67 | 7.2 | 7.27 | 7.27 | -0.31 (-4.09%) | 674,800 |
16 Aug 2018 | CNY | 7.51 | 7.64 | 7.43 | 7.58 | 7.58 | +0.03 (+0.40%) | 659,600 |
15 Aug 2018 | CNY | 7.64 | 7.7 | 7.5 | 7.55 | 7.55 | -0.15 (-1.95%) | 485,500 |
14 Aug 2018 | CNY | 7.63 | 7.76 | 7.58 | 7.7 | 7.7 | +0.06 (+0.79%) | 516,800 |
13 Aug 2018 | CNY | 7.6 | 7.65 | 7.47 | 7.64 | 7.64 | +0.02 (+0.26%) | 508,563 |
10 Aug 2018 | CNY | 7.65 | 7.69 | 7.55 | 7.62 | 7.62 | +0.03 (+0.40%) | 488,700 |
9 Aug 2018 | CNY | 7.48 | 7.65 | 7.43 | 7.59 | 7.59 | +0.14 (+1.88%) | 699,795 |
8 Aug 2018 | CNY | 7.6 | 7.6 | 7.45 | 7.45 | 7.45 | -0.12 (-1.59%) | 551,200 |
7 Aug 2018 | CNY | 7.43 | 7.58 | 7.31 | 7.57 | 7.57 | +0.19 (+2.57%) | 780,100 |
6 Aug 2018 | CNY | 7.49 | 7.54 | 7.26 | 7.38 | 7.38 | -0.06 (-0.81%) | 479,700 |
3 Aug 2018 | CNY | 7.5 | 7.58 | 7.38 | 7.44 | 7.44 | -0.07 (-0.93%) | 586,800 |
2 Aug 2018 | CNY | 7.87 | 7.87 | 7.23 | 7.51 | 7.51 | -0.36 (-4.57%) | 1,238,000 |
1 Aug 2018 | CNY | 7.99 | 8.05 | 7.86 | 7.87 | 7.87 | -0.13 (-1.63%) | 809,500 |
31 Jul 2018 | CNY | 7.93 | 8.03 | 7.91 | 8 | 8 | +0.07 (+0.88%) | 712,100 |
30 Jul 2018 | CNY | 8.16 | 8.16 | 7.9 | 7.93 | 7.93 | -0.27 (-3.29%) | 1,645,095 |
27 Jul 2018 | CNY | 8.41 | 8.48 | 8.19 | 8.2 | 8.2 | -0.53 (-6.07%) | 2,807,725 |
26 Jul 2018 | CNY | 8.48 | 8.78 | 8.45 | 8.73 | 8.73 | +0.22 (+2.59%) | 2,722,610 |
25 Jul 2018 | CNY | 8.55 | 8.62 | 8.48 | 8.51 | 8.51 | -0.04 (-0.47%) | 1,264,600 |